DRI Healthcare Trust Historical Data - DHT.U | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Canada
TSX
DRI Healthcare Trust (DHT.U)
DRI Healthcare Trust (DHT.U) Historical

DRI Healthcare Trust (DHT.U)

12.41

0.00

(0.00%)

Closed April 28 4:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.34	2.81690140845	12.07	12.5	12.07	386	12.39269198	CS
4	0.71	6.06837606838	11.7	12.81	11.7	2965	12.6209475	CS
12	1.98	18.9837008629	10.43	12.81	10.25	4565	11.60871891	CS
26	4.75	62.0104438642	7.66	12.81	7.66	3715	10.69329449	CS
52	6.31	103.442622951	6.1	12.81	6.1	2770	10.02613225	CS
156	4.41	55.125	8	12.81	4.65	4383	7.16752273	CS
260	2.91	30.6315789474	9.5	12.81	4.65	9393	8.51181041	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714167600	12.41	0	0.00	12.41	12.41	12.41	0
1714081200	12.41	0	0.00	12.41	12.41	12.41	0
1713994800	12.41	0	0.00	12.41	12.41	12.41	0
1713908400	12.41	0.34	2.82	12.5	12.5	12.41	1100
1713822000	12.07	0	0.00	12.07	12.07	12.07	35
1713562800	12.07	0	0.00	12.07	12.07	12.07	24
1713476400	12.07	-0.43	-3.44	12.07	12.07	12.07	103
1713390000	12.5	0	0.00	12.5	12.5	12.5	0
1713303600	12.5	0	0.00	12.5	12.5	12.5	0
1713217200	12.5	-0.03	-0.24	12.5	12.5	12.5	100
1712958000	12.53	0	0.00	12.53	12.53	12.53	0
1712871600	12.53	-0.07	-0.56	12.4	12.53	12.38	10000
1712785200	12.6	0.08	0.64	12.6	12.6	12.6	1400
1712698800	12.52	-0.29	-2.26	12.52	12.52	12.52	1950
1712612400	12.81	0.8	6.66	12.49	12.81	12.49	15700
1712353200	12.01	0	0.00	12.01	12.01	12.01	0
1712266800	12.01	0	0.00	12.01	12.01	12.01	0
1712180400	12.01	0.31	2.65	12.02	12.02	12.01	1700
1712094000	11.7	0	0.00	11.7	11.7	11.7	0
1712007600	11.7	0.05	0.43	11.7	11.7	11.7	500
1711662000	11.65	0	0.00	11.65	11.65	11.65	0
1711575600	11.65	0	0.00	11.65	11.65	11.65	0
1711489200	11.65	0	0.00	11.65	11.65	11.65	0
1711402800	11.65	0.16	1.39	11.65	11.65	11.65	1100
1711143600	11.49	0.04	0.35	11.49	11.49	11.49	1900
1711057200	11.45	0.17	1.51	11.3	11.45	11.28	11400
1710970800	11.28	-0.02	-0.18	11.29	11.3	11.28	11700
1710884400	11.3	-0.59	-4.96	11.51	11.51	11.25	36300
1710798000	11.89	0	0.00	11.89	11.89	11.89	0
1710538800	11.89	0	0.00	11.89	11.89	11.89	0
1710452400	11.89	0	0.00	11.89	11.89	11.89	0
1710366000	11.89	0	0.00	11.89	11.89	11.89	0
1710279600	11.89	-0.11	-0.92	12	12	11.89	200
1710193200	12	0	0.00	12	12	12	0
1709937600	12	0	0.00	12	12	12	0
1709851200	12	0	0.00	12	12	12	0
1709764800	12	0	0.00	12	12	12	0
1709678400	12	0.07	0.59	12	12	12	5000
1709592000	11.93	0.38	3.29	11.55	12	11.55	3800
1709332800	11.55	0.85	7.94	11.26	11.55	11.26	7000
1709246400	10.7	0	0.00	10.7	10.7	10.7	0
1709160000	10.7	-0.03	-0.28	10.7	10.7	10.7	200
1709073600	10.73	0	0.00	10.73	10.73	10.73	0
1708987200	10.73	0	0.00	10.73	10.73	10.73	0
1708728000	10.73	0	0.00	10.73	10.73	10.73	0
1708641600	10.73	0	0.00	10.73	10.73	10.73	0
1708555200	10.73	0	0.00	10.73	10.73	10.73	1300
1708468800	10.73	0	0.00	10.73	10.73	10.73	2100
1708123200	10.73	0.48	4.68	10.73	10.73	10.73	200
1708036800	10.25	0	0.00	10.25	10.25	10.25	0
1707950400	10.25	0	0.00	10.25	10.25	10.25	0
1707864000	10.25	-0.66	-6.05	10.25	10.25	10.25	3060
1707777600	10.91	-0.04	-0.37	11	11	10.91	2800
1707518400	10.95	0	0.00	10.95	10.95	10.95	0
1707432000	10.95	0.26	2.43	10.75	10.95	10.75	6800
1707345600	10.69	0	0.00	10.69	10.69	10.69	0
1707259200	10.69	0.27	2.59	10.5	10.7	10.5	3600
1707172800	10.42	0.18	1.76	10.43	10.43	10.42	1300
1706913600	10.24	0	0.00	10.24	10.24	10.24	0
1706827200	10.24	0	0.00	10.24	10.24	10.24	0
1706740800	10.24	0.24	2.40	10.24	10.24	10.24	100
1706654400	10	0	0.00	10	10	10	80
1706568000	10	0	0.00	10	10	10	14900

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions